6806 ヒロセ電機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 19,170 | 19,410 | 19,170 | 19,230 | 136,400 | 19,230 |
2023-06-08 | 19,315 | 19,465 | 18,990 | 19,105 | 120,700 | 19,105 |
2023-06-07 | 19,755 | 19,755 | 19,270 | 19,355 | 138,400 | 19,355 |
2023-06-06 | 19,340 | 19,635 | 19,235 | 19,555 | 104,100 | 19,555 |
2023-06-05 | 19,375 | 19,565 | 19,185 | 19,560 | 122,700 | 19,560 |
2023-06-02 | 18,850 | 19,150 | 18,840 | 19,150 | 137,500 | 19,150 |
2023-06-01 | 18,830 | 18,870 | 18,640 | 18,850 | 154,400 | 18,850 |
2023-05-31 | 19,030 | 19,200 | 18,880 | 18,920 | 274,300 | 18,920 |
2023-05-30 | 19,300 | 19,420 | 19,180 | 19,270 | 68,800 | 19,270 |
2023-05-29 | 19,690 | 19,690 | 19,310 | 19,320 | 53,400 | 19,320 |
2023-05-26 | 19,470 | 19,650 | 19,290 | 19,340 | 89,800 | 19,340 |
2023-05-25 | 19,190 | 19,490 | 19,150 | 19,390 | 86,700 | 19,390 |
2023-05-24 | 19,280 | 19,330 | 19,110 | 19,190 | 70,100 | 19,190 |
2023-05-23 | 19,370 | 19,440 | 19,170 | 19,330 | 86,500 | 19,330 |
2023-05-22 | 19,350 | 19,450 | 19,280 | 19,340 | 59,200 | 19,340 |
2023-05-19 | 19,280 | 19,450 | 19,260 | 19,350 | 85,600 | 19,350 |
2023-05-18 | 18,960 | 19,160 | 18,880 | 19,110 | 96,800 | 19,110 |
2023-05-17 | 18,720 | 18,770 | 18,540 | 18,680 | 94,700 | 18,680 |
2023-05-16 | 18,710 | 18,770 | 18,580 | 18,730 | 94,700 | 18,730 |
2023-05-15 | 18,680 | 18,680 | 18,490 | 18,600 | 75,400 | 18,600 |
2023-05-12 | 18,620 | 18,740 | 18,480 | 18,660 | 112,700 | 18,660 |
2023-05-11 | 18,650 | 18,890 | 18,490 | 18,540 | 139,000 | 18,540 |
2023-05-10 | 17,890 | 18,780 | 17,890 | 18,760 | 239,700 | 18,760 |
2023-05-09 | 19,000 | 19,160 | 17,950 | 17,950 | 466,300 | 17,950 |
2023-05-08 | 18,390 | 18,550 | 18,340 | 18,450 | 152,500 | 18,450 |
2023-05-02 | 18,500 | 18,550 | 18,340 | 18,500 | 101,600 | 18,500 |
2023-05-01 | 18,380 | 18,400 | 18,240 | 18,390 | 64,600 | 18,390 |
2023-04-28 | 18,180 | 18,280 | 18,000 | 18,280 | 90,000 | 18,280 |
2023-04-27 | 18,010 | 18,010 | 17,840 | 17,940 | 118,000 | 17,940 |
2023-04-26 | 18,040 | 18,040 | 17,810 | 17,900 | 110,400 | 17,900 |
2023-04-25 | 18,340 | 18,440 | 18,160 | 18,230 | 73,600 | 18,230 |
2023-04-24 | 18,250 | 18,350 | 18,060 | 18,210 | 94,400 | 18,210 |
2023-04-21 | 18,100 | 18,640 | 18,070 | 18,250 | 193,000 | 18,250 |
2023-04-20 | 17,690 | 17,900 | 17,690 | 17,850 | 138,100 | 17,850 |
2023-04-19 | 17,880 | 18,100 | 17,770 | 17,840 | 210,700 | 17,840 |
2023-04-18 | 17,490 | 17,850 | 17,450 | 17,800 | 131,800 | 17,800 |
2023-04-17 | 17,320 | 17,400 | 17,240 | 17,330 | 70,300 | 17,330 |
2023-04-14 | 17,290 | 17,340 | 17,160 | 17,250 | 78,600 | 17,250 |
2023-04-13 | 17,190 | 17,210 | 17,060 | 17,140 | 63,700 | 17,140 |
2023-04-12 | 17,060 | 17,250 | 17,040 | 17,190 | 61,900 | 17,190 |
2023-04-11 | 16,970 | 17,210 | 16,970 | 17,070 | 73,400 | 17,070 |
2023-04-10 | 17,050 | 17,090 | 16,930 | 16,970 | 52,700 | 16,970 |
2023-04-07 | 16,780 | 17,000 | 16,780 | 16,970 | 56,700 | 16,970 |
2023-04-06 | 16,740 | 16,810 | 16,530 | 16,780 | 79,800 | 16,780 |
2023-04-05 | 17,150 | 17,150 | 16,850 | 16,960 | 82,800 | 16,960 |
2023-04-04 | 17,300 | 17,320 | 17,150 | 17,300 | 79,800 | 17,300 |
2023-04-03 | 17,450 | 17,450 | 17,150 | 17,250 | 65,600 | 17,250 |
2023-03-31 | 17,320 | 17,450 | 17,190 | 17,270 | 108,600 | 17,270 |
2023-03-30 | 17,140 | 17,360 | 17,100 | 17,280 | 110,600 | 17,280 |
2023-03-29 | 16,820 | 17,240 | 16,570 | 17,210 | 163,600 | 17,210 |
2023-03-28 | 17,090 | 17,090 | 16,740 | 16,740 | 85,100 | 16,740 |
2023-03-27 | 17,050 | 17,130 | 16,940 | 17,000 | 93,400 | 17,000 |
2023-03-24 | 16,970 | 16,970 | 16,760 | 16,810 | 75,500 | 16,810 |
2023-03-23 | 16,850 | 16,920 | 16,690 | 16,910 | 95,500 | 16,910 |
2023-03-22 | 17,190 | 17,260 | 17,020 | 17,090 | 107,100 | 17,090 |
2023-03-20 | 17,130 | 17,270 | 16,990 | 17,000 | 99,700 | 17,000 |
2023-03-17 | 16,940 | 17,330 | 16,900 | 17,240 | 163,900 | 17,240 |
2023-03-16 | 16,600 | 16,730 | 16,510 | 16,690 | 115,100 | 16,690 |
2023-03-15 | 16,870 | 16,950 | 16,720 | 16,790 | 97,000 | 16,790 |
2023-03-14 | 16,800 | 16,920 | 16,490 | 16,730 | 125,900 | 16,730 |
2023-03-13 | 17,070 | 17,160 | 16,830 | 17,020 | 104,700 | 17,020 |
2023-03-10 | 17,070 | 17,280 | 17,070 | 17,250 | 92,800 | 17,250 |
2023-03-09 | 17,400 | 17,430 | 17,240 | 17,290 | 57,300 | 17,290 |
2023-03-08 | 17,090 | 17,180 | 17,070 | 17,140 | 52,400 | 17,140 |
2023-03-07 | 17,050 | 17,160 | 16,970 | 17,140 | 72,700 | 17,140 |
2023-03-06 | 16,990 | 17,230 | 16,990 | 17,190 | 82,000 | 17,190 |
2023-03-03 | 16,760 | 17,010 | 16,700 | 16,910 | 86,800 | 16,910 |
2023-03-02 | 16,840 | 16,900 | 16,620 | 16,650 | 52,300 | 16,650 |
2023-03-01 | 16,650 | 16,810 | 16,600 | 16,790 | 78,400 | 16,790 |
2023-02-28 | 16,690 | 16,730 | 16,580 | 16,650 | 137,500 | 16,650 |
2023-02-27 | 16,660 | 16,720 | 16,550 | 16,690 | 56,600 | 16,690 |
2023-02-24 | 16,500 | 16,850 | 16,460 | 16,690 | 101,200 | 16,690 |
2023-02-22 | 16,840 | 16,890 | 16,520 | 16,600 | 120,700 | 16,600 |
2023-02-21 | 16,950 | 17,150 | 16,910 | 17,140 | 75,600 | 17,140 |
2023-02-20 | 17,010 | 17,050 | 16,770 | 16,950 | 69,700 | 16,950 |
2023-02-17 | 17,080 | 17,080 | 16,900 | 16,920 | 94,200 | 16,920 |
2023-02-16 | 17,080 | 17,210 | 16,980 | 17,190 | 92,300 | 17,190 |
2023-02-15 | 16,870 | 17,050 | 16,810 | 16,940 | 102,900 | 16,940 |
2023-02-14 | 16,860 | 16,920 | 16,650 | 16,850 | 70,300 | 16,850 |
2023-02-13 | 16,810 | 16,840 | 16,580 | 16,620 | 75,100 | 16,620 |
2023-02-10 | 16,820 | 17,020 | 16,790 | 16,900 | 108,900 | 16,900 |
2023-02-09 | 16,320 | 16,860 | 16,280 | 16,820 | 130,700 | 16,820 |
2023-02-08 | 16,870 | 16,960 | 16,460 | 16,480 | 138,400 | 16,480 |
2023-02-07 | 16,860 | 16,870 | 16,600 | 16,770 | 122,900 | 16,770 |
2023-02-06 | 16,570 | 16,710 | 16,500 | 16,560 | 99,600 | 16,560 |
2023-02-03 | 16,620 | 16,650 | 16,420 | 16,460 | 181,000 | 16,460 |
2023-02-02 | 15,990 | 16,710 | 15,980 | 16,650 | 221,200 | 16,650 |
2023-02-01 | 16,940 | 17,160 | 16,850 | 16,980 | 145,000 | 16,980 |
2023-01-31 | 16,940 | 17,090 | 16,770 | 16,830 | 129,800 | 16,830 |
2023-01-30 | 16,580 | 16,860 | 16,500 | 16,740 | 122,000 | 16,740 |
2023-01-27 | 16,890 | 16,950 | 16,740 | 16,790 | 87,100 | 16,790 |
2023-01-26 | 16,900 | 16,960 | 16,830 | 16,850 | 101,000 | 16,850 |
2023-01-25 | 16,630 | 16,870 | 16,600 | 16,850 | 70,600 | 16,850 |
2023-01-24 | 16,790 | 16,800 | 16,560 | 16,650 | 74,300 | 16,650 |
2023-01-23 | 16,450 | 16,470 | 16,300 | 16,390 | 95,200 | 16,390 |
2023-01-20 | 16,430 | 16,430 | 16,200 | 16,240 | 77,700 | 16,240 |
2023-01-19 | 16,420 | 16,560 | 16,350 | 16,410 | 75,600 | 16,410 |
2023-01-18 | 16,440 | 16,770 | 16,440 | 16,640 | 94,500 | 16,640 |
2023-01-17 | 16,140 | 16,440 | 16,140 | 16,340 | 77,000 | 16,340 |
2023-01-16 | 16,080 | 16,150 | 15,980 | 16,020 | 54,900 | 16,020 |
2023-01-13 | 16,410 | 16,580 | 16,190 | 16,230 | 75,200 | 16,230 |
2023-01-12 | 16,550 | 16,650 | 16,430 | 16,460 | 69,200 | 16,460 |
2023-01-11 | 16,310 | 16,530 | 16,310 | 16,470 | 77,700 | 16,470 |
2023-01-10 | 16,530 | 16,560 | 16,120 | 16,190 | 101,600 | 16,190 |
2023-01-06 | 16,090 | 16,180 | 16,000 | 16,130 | 61,500 | 16,130 |
2023-01-05 | 16,000 | 16,160 | 16,000 | 16,120 | 63,100 | 16,120 |
2023-01-04 | 16,370 | 16,370 | 16,040 | 16,050 | 116,400 | 16,050 |
分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株